Holen Sie sich die Stockscreener-App
13.29
0.99%
0.13
Handel nachbörslich:
13.44
0.15
+1.13%
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $13.40 | $12.84 | $0.56 | 121,383.0 | +0.99% |
| 2025-07-01 | $13.38 | $12.76 | $0.625 | 56,522.0 | -2.73% |
| 2025-06-30 | $13.65 | $12.95 | $0.70 | 191,645.0 | +5.29% |
| 2025-06-27 | $13.55 | $12.28 | $1.27 | 262,650.0 | -4.03% |
| 2025-06-26 | $14.33 | $13.19 | $1.14 | 189,918.0 | -3.04% |
| 2025-06-25 | $14.40 | $13.15 | $1.25 | 195,939.0 | +5.18% |
| 2025-06-24 | $14.42 | $12.75 | $1.67 | 407,937.0 | +2.82% |
| 2025-06-23 | $12.83 | $10.96 | $1.87 | 294,005.0 | +15.57% |
| 2025-06-20 | $11.37 | $10.65 | $0.72 | 125,146.0 | -3.66% |
| 2025-06-18 | $11.68 | $11.30 | $0.38 | 53,619.0 | +0.09% |
| 2025-06-17 | $12.25 | $11.23 | $1.02 | 165,002.0 | -0.69% |
| 2025-06-16 | $11.60 | $11.13 | $0.465 | 162,579.0 | +10.33% |
| 2025-06-13 | $11.00 | $10.44 | $0.5676 | 119,038.0 | -6.19% |
| 2025-06-12 | $11.60 | $10.43 | $1.17 | 174,131.0 | -0.09% |
| 2025-06-11 | $11.90 | $10.91 | $0.99 | 279,809.0 | -0.27% |
| 2025-06-10 | $12.65 | $11.01 | $1.64 | 518,447.0 | -1.24% |
| 2025-06-09 | $11.65 | $9.58 | $2.07 | 1,542,872.0 | +39.70% |
| 2025-06-06 | $8.19 | $7.90 | $0.291 | 42,555.0 | +1.12% |
| 2025-06-05 | $8.44 | $7.71 | $0.7274 | 191,318.0 | +4.84% |
| 2025-06-04 | $7.77 | $7.23 | $0.54 | 135,797.0 | +8.20% |
| 2025-06-03 | $7.30 | $6.85 | $0.45 | 149,098.0 | -2.08% |
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alarum Technologies Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alarum Technologies Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $13.40 | $12.76 | $0.64 | 299,288.0 | -1.77% |
| 2025-06 | $14.42 | $6.64 | $7.78 | 5,303,178.0 | +100.15% |
| 2025-05 | $8.78 | $6.31 | $2.47 | 2,641,933.0 | -0.88% |
| 2025-04 | $8.30 | $5.45 | $2.86 | 2,157,167.0 | +9.12% |
| 2025-03 | $8.44 | $5.84 | $2.60 | 2,151,168.0 | -4.14% |
| 2025-02 | $10.78 | $6.15 | $4.63 | 2,249,988.0 | -34.27% |
| 2025-01 | $11.98 | $9.07 | $2.91 | 2,551,070.0 | -6.50% |
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.40 | $10.41 | $2.99 | 3,611,309.0 | -11.00% |
| 2024-11 | $16.07 | $12.05 | $4.02 | 5,417,879.0 | -0.47% |
| 2024-10 | $21.50 | $8.97 | $12.53 | 9,804,498.0 | +19.36% |
| 2024-09 | $14.14 | $9.67 | $4.47 | 4,267,512.0 | -17.46% |
| 2024-08 | $24.19 | $12.26 | $11.93 | 8,164,187.0 | -48.38% |
| 2024-07 | $46.69 | $23.20 | $23.49 | 13,346,346.0 | -40.13% |
| 2024-06 | $45.90 | $23.05 | $22.85 | 10,432,772.0 | +17.23% |
| 2024-05 | $40.94 | $24.69 | $16.25 | 7,596,784.0 | +28.31% |
| 2024-04 | $30.30 | $20.10 | $10.20 | 7,640,517.0 | +40.48% |
| 2024-03 | $23.73 | $14.25 | $9.48 | 4,512,354.0 | +12.80% |
| 2024-02 | $18.42 | $10.79 | $7.63 | 3,843,954.0 | +54.19% |
| 2024-01 | $12.24 | $6.98 | $5.26 | 5,920,257.0 | +46.26% |
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.76 | $4.20 | $3.56 | 1,868,565.0 | +73.21% |
| 2023-11 | $5.67 | $3.07 | $2.60 | 724,453.0 | +42.22% |
| 2023-10 | $4.65 | $2.92 | $1.73 | 603,606.0 | -8.22% |
| 2023-09 | $4.50 | $3.05 | $1.45 | 995,811.0 | +1.09% |
| 2023-08 | $3.65 | $2.21 | $1.44 | 1,435,146.0 | +42.05% |
| 2023-07 | $2.63 | $2.07 | $0.555 | 352,593.0 | -0.83% |
| 2023-06 | $3.06 | $2.14 | $0.9197 | 804,723.0 | -19.67% |
| 2023-05 | $3.88 | $1.85 | $2.02 | 9,497,511.0 | +53.85% |
| 2023-04 | $3.39 | $1.67 | $1.72 | 1,071,831.0 | +10.80% |
| 2023-03 | $1.92 | $1.46 | $0.46 | 118,552.0 | +0.00% |
1.39%
2.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):